ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 505 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 10.65 | -2.45 | 4,65,600 | 24,000 | 15,55,200 | ||||
| 13 Sept | 513.85 | 13.1 | -3.45 | 8,60,800 | 97,600 | 15,31,200 | ||||
| 12 Sept | 519.50 | 16.55 | 2.55 | 38,46,400 | -2,68,800 | 14,38,400 | ||||
| 11 Sept | 514.35 | 14 | 0.30 | 22,43,200 | -3,29,600 | 17,21,600 | ||||
| 10 Sept | 513.60 | 13.7 | 0.00 | 17,64,800 | -1,72,800 | 20,54,400 | ||||
| 9 Sept | 511.75 | 13.7 | 4.85 | 75,58,400 | -11,32,800 | 22,57,600 | ||||
| 6 Sept | 501.70 | 8.85 | -5.00 | 85,90,400 | 15,13,600 | 33,98,400 | ||||
| 5 Sept | 511.20 | 13.85 | 1.45 | 17,95,200 | -1,64,800 | 18,83,200 | ||||
| 4 Sept | 506.35 | 12.4 | -1.40 | 28,73,600 | 2,56,000 | 20,43,200 | ||||
| 3 Sept | 509.40 | 13.8 | -0.80 | 27,64,800 | -2,06,400 | 17,88,800 | ||||
| 2 Sept | 510.05 | 14.6 | 3.40 | 83,07,200 | -9,52,000 | 20,01,600 | ||||
| 30 Aug | 501.90 | 11.2 | -1.95 | 77,61,600 | 9,71,200 | 29,72,800 | ||||
| 29 Aug | 505.10 | 13.15 | 3.65 | 1,01,52,000 | -64,000 | 20,01,600 | ||||
| 28 Aug | 497.30 | 9.5 | -1.70 | 16,73,600 | 3,16,800 | 20,67,200 | ||||
| 27 Aug | 500.60 | 11.2 | -2.80 | 21,13,600 | 7,36,000 | 17,50,400 | ||||
| 26 Aug | 505.70 | 14 | 0.55 | 16,41,600 | 5,07,200 | 10,04,800 | ||||
| 23 Aug | 505.80 | 13.45 | -0.15 | 5,53,600 | 1,29,600 | 4,96,000 | ||||
| 22 Aug | 504.55 | 13.6 | -0.50 | 4,99,200 | 2,00,000 | 3,69,600 | ||||
| 21 Aug | 505.40 | 14.1 | 3.30 | 4,16,000 | 65,600 | 1,93,600 | ||||
|
|
||||||||||
| 20 Aug | 498.80 | 10.8 | -1.30 | 1,55,200 | 40,000 | 1,28,000 | ||||
| 19 Aug | 501.45 | 12.1 | -2.40 | 1,40,800 | 49,600 | 89,600 | ||||
| 16 Aug | 502.65 | 14.5 | 5.05 | 1,36,000 | 24,000 | 40,000 | ||||
| 14 Aug | 492.20 | 9.45 | 0.45 | 9,600 | 8,000 | 16,000 | ||||
| 13 Aug | 490.00 | 9 | -2.40 | 3,200 | 1,600 | 8,000 | ||||
| 12 Aug | 494.60 | 11.4 | -0.10 | 3,200 | 1,600 | 6,400 | ||||
| 9 Aug | 495.90 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 11.5 | 0.00 | 0 | 3,200 | 0 | ||||
| 7 Aug | 492.65 | 11.5 | -2.70 | 3,200 | 1,600 | 3,200 | ||||
| 6 Aug | 486.30 | 14.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 14.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 14.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 14.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 14.2 | 0.00 | 0 | -1,600 | 0 | ||||
| 30 Jul | 489.90 | 14.2 | -4.15 | 3,200 | 0 | 3,200 | ||||
| 29 Jul | 496.05 | 18.35 | 3.00 | 4,800 | 3,200 | 3,200 | ||||
| 26 Jul | 502.20 | 15.35 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 505 expiring on 26SEP2024
Delta for 505 CE is -
Historical price for 505 CE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 10.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1555200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 13.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 97600 which increased total open position to 1531200
On 12 Sept ITC was trading at 519.50. The strike last trading price was 16.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -268800 which decreased total open position to 1438400
On 11 Sept ITC was trading at 514.35. The strike last trading price was 14, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -329600 which decreased total open position to 1721600
On 10 Sept ITC was trading at 513.60. The strike last trading price was 13.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -172800 which decreased total open position to 2054400
On 9 Sept ITC was trading at 511.75. The strike last trading price was 13.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1132800 which decreased total open position to 2257600
On 6 Sept ITC was trading at 501.70. The strike last trading price was 8.85, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1513600 which increased total open position to 3398400
On 5 Sept ITC was trading at 511.20. The strike last trading price was 13.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -164800 which decreased total open position to 1883200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 12.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 2043200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 13.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -206400 which decreased total open position to 1788800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 14.6, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -952000 which decreased total open position to 2001600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 11.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 971200 which increased total open position to 2972800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 13.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 2001600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 9.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 316800 which increased total open position to 2067200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 11.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 736000 which increased total open position to 1750400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 14, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 507200 which increased total open position to 1004800
On 23 Aug ITC was trading at 505.80. The strike last trading price was 13.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 129600 which increased total open position to 496000
On 22 Aug ITC was trading at 504.55. The strike last trading price was 13.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 369600
On 21 Aug ITC was trading at 505.40. The strike last trading price was 14.1, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 193600
On 20 Aug ITC was trading at 498.80. The strike last trading price was 10.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 128000
On 19 Aug ITC was trading at 501.45. The strike last trading price was 12.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 89600
On 16 Aug ITC was trading at 502.65. The strike last trading price was 14.5, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 40000
On 14 Aug ITC was trading at 492.20. The strike last trading price was 9.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 13 Aug ITC was trading at 490.00. The strike last trading price was 9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 12 Aug ITC was trading at 494.60. The strike last trading price was 11.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 9 Aug ITC was trading at 495.90. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 7 Aug ITC was trading at 492.65. The strike last trading price was 11.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 6 Aug ITC was trading at 486.30. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ITC was trading at 489.10. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ITC was trading at 493.70. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ITC was trading at 495.35. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 30 Jul ITC was trading at 489.90. The strike last trading price was 14.2, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 29 Jul ITC was trading at 496.05. The strike last trading price was 18.35, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 26 Jul ITC was trading at 502.20. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 505 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 3.6 | 0.60 | 34,25,600 | 1,28,000 | 21,15,200 |
| 13 Sept | 513.85 | 3 | 0.75 | 30,17,600 | 14,400 | 19,87,200 |
| 12 Sept | 519.50 | 2.25 | -1.70 | 57,93,600 | -3,58,400 | 19,95,200 |
| 11 Sept | 514.35 | 3.95 | -0.55 | 39,20,000 | -2,32,000 | 23,79,200 |
| 10 Sept | 513.60 | 4.5 | -1.25 | 41,60,000 | 1,82,400 | 26,12,800 |
| 9 Sept | 511.75 | 5.75 | -4.85 | 56,38,400 | 2,40,000 | 24,44,800 |
| 6 Sept | 501.70 | 10.6 | 4.70 | 44,19,200 | -1,600 | 22,08,000 |
| 5 Sept | 511.20 | 5.9 | -1.95 | 24,49,600 | -12,800 | 22,40,000 |
| 4 Sept | 506.35 | 7.85 | 0.55 | 32,62,400 | 1,61,600 | 22,65,600 |
| 3 Sept | 509.40 | 7.3 | -0.50 | 35,92,000 | 35,200 | 21,15,200 |
| 2 Sept | 510.05 | 7.8 | -2.00 | 57,31,200 | 4,84,800 | 20,78,400 |
| 30 Aug | 501.90 | 9.8 | 0.65 | 38,67,200 | 5,92,000 | 15,93,600 |
| 29 Aug | 505.10 | 9.15 | -3.55 | 44,52,800 | 3,56,800 | 9,88,800 |
| 28 Aug | 497.30 | 12.7 | 0.90 | 5,58,400 | 72,000 | 6,36,800 |
| 27 Aug | 500.60 | 11.8 | 2.25 | 9,55,200 | 1,58,400 | 5,66,400 |
| 26 Aug | 505.70 | 9.55 | -0.20 | 6,73,600 | 1,56,800 | 4,12,800 |
| 23 Aug | 505.80 | 9.75 | -0.10 | 3,84,000 | 1,04,000 | 2,56,000 |
| 22 Aug | 504.55 | 9.85 | 0.10 | 2,28,800 | 54,400 | 1,50,400 |
| 21 Aug | 505.40 | 9.75 | -3.25 | 1,29,600 | 38,400 | 96,000 |
| 20 Aug | 498.80 | 13 | 0.40 | 14,400 | 0 | 57,600 |
| 19 Aug | 501.45 | 12.6 | 0.70 | 68,800 | 36,800 | 56,000 |
| 16 Aug | 502.65 | 11.9 | -5.45 | 12,800 | 0 | 12,800 |
| 14 Aug | 492.20 | 17.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 17.35 | 0.00 | 0 | 0 | 12,800 |
| 12 Aug | 494.60 | 17.35 | 1.15 | 12,800 | 6,400 | 9,600 |
| 9 Aug | 495.90 | 16.2 | 0.00 | 0 | 3,200 | 0 |
| 8 Aug | 494.75 | 16.2 | -7.85 | 3,200 | 0 | 0 |
| 7 Aug | 492.65 | 24.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 24.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 24.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 24.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 24.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 24.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 24.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 24.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 24.05 | 0 | 0 | 0 | |
For Itc Ltd - strike price 505 expiring on 26SEP2024
Delta for 505 PE is -
Historical price for 505 PE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 3.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 2115200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 1987200
On 12 Sept ITC was trading at 519.50. The strike last trading price was 2.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -358400 which decreased total open position to 1995200
On 11 Sept ITC was trading at 514.35. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -232000 which decreased total open position to 2379200
On 10 Sept ITC was trading at 513.60. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 182400 which increased total open position to 2612800
On 9 Sept ITC was trading at 511.75. The strike last trading price was 5.75, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 2444800
On 6 Sept ITC was trading at 501.70. The strike last trading price was 10.6, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 2208000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 5.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 2240000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 7.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 161600 which increased total open position to 2265600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 7.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 2115200
On 2 Sept ITC was trading at 510.05. The strike last trading price was 7.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 484800 which increased total open position to 2078400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 9.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 592000 which increased total open position to 1593600
On 29 Aug ITC was trading at 505.10. The strike last trading price was 9.15, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 356800 which increased total open position to 988800
On 28 Aug ITC was trading at 497.30. The strike last trading price was 12.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 636800
On 27 Aug ITC was trading at 500.60. The strike last trading price was 11.8, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 566400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 9.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 412800
On 23 Aug ITC was trading at 505.80. The strike last trading price was 9.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 256000
On 22 Aug ITC was trading at 504.55. The strike last trading price was 9.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 150400
On 21 Aug ITC was trading at 505.40. The strike last trading price was 9.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 96000
On 20 Aug ITC was trading at 498.80. The strike last trading price was 13, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57600
On 19 Aug ITC was trading at 501.45. The strike last trading price was 12.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 56000
On 16 Aug ITC was trading at 502.65. The strike last trading price was 11.9, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 14 Aug ITC was trading at 492.20. The strike last trading price was 17.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ITC was trading at 490.00. The strike last trading price was 17.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 12 Aug ITC was trading at 494.60. The strike last trading price was 17.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 9600
On 9 Aug ITC was trading at 495.90. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 16.2, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ITC was trading at 492.65. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ITC was trading at 486.30. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ITC was trading at 489.10. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ITC was trading at 493.70. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ITC was trading at 495.35. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ITC was trading at 489.90. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul ITC was trading at 496.05. The strike last trading price was 24.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ITC was trading at 502.20. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0